Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.359,92 +359,85 (+0,61%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
21 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 191.00 | 0.00 | - | 1 | 1 | 150.00 | 0.01 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 155.00 | 0.67 | 0.00 | - | - | 0 |
| 190.30 | 0.00 | - | - | 1 | 160.00 | 0.62 | 0.00 | - | - | 20 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 170.00 | 0.01 | 0.00 | - | 2 | 14 |
| 188.78 | 0.00 | - | 1 | 0 | 175.00 | 0.60 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 100 | 741 |
| 194.81 | 0.00 | - | 3 | 3 | 190.00 | 0.01 | 0.00 | - | 39 | 2,159 |
| 189.88 | 0.00 | - | 3 | 12 | 195.00 | 2.03 | 0.00 | - | - | 10 |
| 149.91 | 0.00 | - | 6 | 5 | 200.00 | 0.01 | -0.01 | -50.00% | 1 | 60 |
| 191.89 | 0.00 | - | 10 | 39 | 205.00 | 0.99 | 0.00 | - | 2 | 2 |
| 139.13 | 0.00 | - | 2 | 3 | 210.00 | 0.03 | 0.00 | - | 1 | 106 |
| 137.21 | 0.00 | - | 2 | 0 | 215.00 | 0.38 | 0.00 | - | 2 | 12 |
| 160.00 | 0.00 | - | 1 | 9 | 220.00 | 0.15 | 0.00 | - | 8 | 40 |
| 153.27 | 0.00 | - | 110 | 110 | 225.00 | 0.48 | 0.00 | - | 2 | 42 |
| 104.03 | 0.00 | - | 1 | 0 | 230.00 | 0.07 | 0.00 | - | 4 | 227 |
| 119.80 | 0.00 | - | 2 | 1 | 235.00 | 0.60 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 240.00 | 0.75 | 0.00 | - | 5 | 546 |
| 107.44 | 0.00 | - | 10 | 7 | 245.00 | 1.37 | 0.00 | - | 21 | 258 |
| 136.45 | 0.00 | - | 7 | 27 | 250.00 | 0.30 | 0.00 | - | 5 | 583 |
| 97.64 | 0.00 | - | 4 | 2 | 255.00 | 0.19 | 0.00 | - | 15 | 20 |
| 140.19 | 0.00 | - | 1 | 2 | 260.00 | 0.10 | 0.00 | - | 1 | 1,069 |
| 135.27 | 0.00 | - | 1 | 1 | 265.00 | 0.67 | 0.00 | - | 8 | 22 |
| 118.03 | 0.00 | - | 2 | 12 | 270.00 | 0.11 | 0.00 | - | 30 | 2,690 |
| 111.97 | 0.00 | - | 4 | 28 | 275.00 | 0.92 | 0.00 | - | 22 | 23 |
| 89.00 | 0.00 | - | 5 | 23 | 280.00 | 0.24 | 0.00 | - | 2 | 824 |
| 104.75 | 0.00 | - | 4 | 21 | 285.00 | 0.13 | 0.00 | - | 3 | 513 |
| 100.53 | 0.00 | - | 2 | 20 | 290.00 | 0.46 | 0.00 | - | 2 | 265 |
| 53.28 | 0.00 | - | 34 | 22 | 295.00 | 1.00 | 0.00 | - | 1 | 2,569 |
| 83.55 | -5.44 | -6.11% | 5 | 121 | 300.00 | 0.19 | -0.05 | -20.83% | 8 | 1,040 |
| 82.44 | 0.00 | - | 3 | 9 | 305.00 | 0.22 | 0.00 | - | 2 | 755 |
| 76.86 | 0.00 | - | 1 | 66 | 310.00 | 0.23 | -0.08 | -25.81% | 10 | 139 |
| 68.13 | 0.00 | - | 1 | 61 | 315.00 | 0.37 | 0.00 | - | 3 | 717 |
| 71.64 | 0.00 | - | 10 | 3,527 | 320.00 | 0.28 | -0.14 | -33.33% | 2 | 984 |
| 56.85 | 0.00 | - | 1 | 782 | 325.00 | 0.36 | -0.14 | -28.00% | 1 | 5,883 |
| 54.40 | -18.78 | -25.66% | 2 | 882 | 330.00 | 0.51 | 0.00 | - | 7 | 2,080 |
| 49.19 | 0.00 | - | 1 | 3 | 331.00 | 0.74 | 0.00 | - | 1 | 32 |
| 48.20 | 0.00 | - | 1 | 5 | 332.00 | 0.95 | 0.00 | - | 2 | 7 |
| 61.07 | 0.00 | - | 1 | 2 | 333.00 | 0.81 | 0.00 | - | 1 | 2 |
| 53.10 | 0.00 | - | 1 | 5 | 334.00 | 0.81 | 0.00 | - | 2 | 40 |
| 48.26 | 0.00 | - | 44 | 457 | 335.00 | 0.85 | 0.00 | - | 917 | 1,304 |
| 41.95 | 0.00 | - | 4 | 4 | 336.00 | 0.86 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 337.00 | 1.37 | 0.00 | - | 1 | 40 |
| 19.31 | 0.00 | - | 2 | 1 | 338.00 | 1.12 | 0.00 | - | 3 | 305 |
| 41.83 | 0.00 | - | 1 | 2 | 339.00 | 0.57 | 0.00 | - | 1 | 282 |
| 41.21 | 0.00 | - | 3 | 1,453 | 340.00 | 0.55 | -1.70 | -75.56% | 3 | 4,272 |
| 41.50 | 0.00 | - | - | 4 | 341.00 | 1.42 | 0.00 | - | 8 | 13 |
| 51.50 | 0.00 | - | 1 | 1 | 342.00 | 0.65 | 0.00 | - | 2 | 110 |
| 51.49 | 0.00 | - | 2 | 17 | 343.00 | 1.33 | 0.00 | - | 7 | 116 |
| 32.00 | 0.00 | - | 30 | 31 | 344.00 | 1.46 | 0.00 | - | 1 | 279 |
| 39.80 | +0.32 | +0.81% | 2 | 646 | 345.00 | 0.70 | -0.18 | -20.45% | 394 | 3,568 |
| 31.15 | 0.00 | - | 250 | 281 | 346.00 | 1.49 | 0.00 | - | 2 | 42 |
| 45.65 | 0.00 | - | 1 | 16 | 347.00 | 2.29 | 0.00 | - | 10 | 318 |
| 35.04 | 0.00 | - | 6 | 40 | 348.00 | 0.87 | 0.00 | - | 1 | 14 |
| 38.80 | 0.00 | - | 2 | 8 | 349.00 | 0.79 | -0.06 | -7.06% | 10 | 132 |
| 31.50 | 0.00 | - | 12 | 3,042 | 350.00 | 0.84 | -0.18 | -17.65% | 387 | 4,800 |
| 32.62 | 0.00 | - | 3 | 7 | 351.00 | 1.18 | 0.00 | - | 2 | 73 |
| 32.90 | 0.00 | - | 10 | 39 | 352.00 | 2.25 | 0.00 | - | 3 | 174 |
| 41.45 | 0.00 | - | 4 | 5 | 353.00 | 1.21 | 0.00 | - | 3 | 155 |
| 46.27 | 0.00 | - | 6 | 9 | 354.00 | 1.24 | 0.00 | - | 1 | 14 |
| 29.50 | 0.00 | - | 2 | 466 | 355.00 | 1.05 | -0.28 | -21.05% | 11 | 1,094 |
| 30.83 | 0.00 | - | 11 | 38 | 356.00 | 2.39 | 0.00 | - | 1 | 168 |
| 37.42 | 0.00 | - | 1 | 16 | 357.00 | 1.29 | -0.31 | -19.38% | 1 | 206 |
| 23.24 | 0.00 | - | 10 | 1,256 | 360.00 | 1.38 | -1.86 | -57.41% | 34 | 1,222 |
| 22.95 | 0.00 | - | 1 | 32 | 361.00 | 1.50 | -0.34 | -18.48% | 10 | 176 |
| 25.75 | 0.00 | - | 11 | 27 | 362.00 | 1.54 | -0.61 | -28.37% | 1 | 161 |
| 20.71 | 0.00 | - | 1 | 57 | 363.00 | 1.70 | -0.81 | -32.27% | 2 | 440 |
| 20.23 | 0.00 | - | 2 | 11 | 364.00 | 1.73 | -0.37 | -17.62% | 6 | 472 |
| 24.88 | 0.00 | - | 1 | 552 | 365.00 | 1.86 | -0.43 | -18.78% | 45 | 1,419 |
| 23.88 | 0.00 | - | 1 | 13 | 366.00 | 1.97 | -0.53 | -21.20% | 10 | 141 |
| 27.40 | 0.00 | - | 4 | 9 | 367.00 | 2.13 | -0.47 | -18.08% | 7 | 361 |
| 18.08 | +0.73 | +4.21% | 1 | 54 | 368.00 | 2.70 | 0.00 | - | 28 | 445 |
| 29.48 | 0.00 | - | 2 | 9 | 369.00 | 2.40 | +0.10 | +4.35% | 2 | 168 |
| 16.00 | 0.00 | - | 5 | 1,204 | 370.00 | 2.64 | -0.61 | -18.77% | 121 | 1,200 |
| 16.50 | 0.00 | - | 4 | 551 | 371.00 | 2.73 | -0.84 | -23.53% | 15 | 221 |
| 15.05 | +1.20 | +8.66% | 1 | 66 | 372.00 | 2.95 | -0.55 | -15.71% | 26 | 216 |
| 13.45 | +0.55 | +4.26% | 8 | 1,231 | 375.00 | 3.68 | -0.84 | -18.58% | 112 | 734 |
| 10.10 | +1.10 | +12.22% | 41 | 674 | 380.00 | 5.19 | -0.96 | -15.61% | 205 | 2,358 |
| 6.93 | +0.68 | +10.88% | 162 | 927 | 385.00 | 7.35 | -1.46 | -16.57% | 38 | 2,213 |
| 4.45 | +0.45 | +11.25% | 144 | 2,282 | 390.00 | 9.68 | -3.67 | -27.49% | 15 | 781 |
| 2.63 | +2.40 | +1,043.48% | 63 | 3,998 | 395.00 | 17.50 | 0.00 | - | 2 | 85 |
| 1.44 | +0.14 | +10.77% | 123 | 3,852 | 400.00 | 19.95 | 0.00 | - | 6 | 1,711 |
| 0.75 | +0.05 | +7.14% | 40 | 6,389 | 405.00 | 22.50 | -0.60 | -2.60% | 1 | 27 |
| 0.36 | +0.01 | +2.86% | 3 | 4,032 | 410.00 | 31.50 | 0.00 | - | 1 | 1 |
| 0.21 | 0.00 | - | 4 | 516 | 415.00 | 36.84 | 0.00 | - | 3 | 0 |
| 0.13 | -0.01 | -7.14% | 1 | 297 | 420.00 | 45.40 | 0.00 | - | 1 | 0 |
| 0.07 | -0.09 | -56.25% | 1 | 531 | 425.00 | 45.59 | 0.00 | - | 20 | 0 |
| 0.06 | +0.01 | +20.00% | 16 | 171 | 430.00 | 110.00 | 0.00 | - | 9 | 0 |
| 0.25 | 0.00 | - | 3 | 63 | 435.00 | 116.39 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 2 | 5 | 440.00 | 112.70 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 57 | 445.00 | 66.39 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 2 | 189 | 450.00 | 112.81 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 4 | 455.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 460.00 | 121.16 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 14 | 26 | 465.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 28 | 470.00 | 166.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 480.00 | 179.15 | 0.00 | - | - | 0 |
| 0.62 | 0.00 | - | - | 1 | 485.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | - | 0 | 490.00 | 106.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 500.00 | 115.06 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 510.00 | 120.56 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 52 | 520.00 | 140.19 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 530.00 | 181.40 | 0.00 | - | - | 0 |
© 2024 Yahoo. Tutti i diritti riservati.